U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,327.59-272.33 (-7.56%)
Al cierre: 4:00p.m. EDT
3,332.00 +4.41 (0.13 %)
Fuera de horario: 07:16PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210917C014600002021-07-13 10:41AM EDT1,460.001,882.001,864.151,877.45-290.63-13.38%223598.21%
AMZN210917C014800002021-05-25 2:13PM EDT1,480.001,764.651,919.651,929.750.00-10179.87%
AMZN210917C015000002021-07-08 12:00PM EDT1,500.002,172.501,824.201,837.500.00-2795.41%
AMZN210917C015200002020-12-29 12:33PM EDT1,520.001,815.161,723.701,740.500.00-210.00%
AMZN210917C015400002020-12-30 10:42AM EDT1,540.001,806.321,667.701,681.950.00-100.00%
AMZN210917C015600002021-02-01 10:32AM EDT1,560.001,706.501,513.501,524.450.00-120.00%
AMZN210917C015800002020-12-22 12:00PM EDT1,580.001,632.501,720.001,730.000.00--10.00%
AMZN210917C016000002021-07-02 3:59PM EDT1,600.001,914.001,724.351,737.700.00-2188.90%
AMZN210917C016200002021-07-30 10:19AM EDT1,620.001,733.321,704.401,717.75+123.20+7.65%2587.70%
AMZN210917C016400002021-05-27 4:00PM EDT1,640.001,596.201,760.801,774.500.00-13162.38%
AMZN210917C016600002021-02-26 11:42AM EDT1,660.001,431.501,398.501,408.500.00-110.00%
AMZN210917C016800002021-05-25 11:34AM EDT1,680.001,555.501,721.301,729.450.00-10156.46%
AMZN210917C017000002021-07-19 2:41PM EDT1,700.001,815.301,624.601,637.900.00-4882.87%
AMZN210917C017200002021-02-17 4:55PM EDT1,720.001,602.511,362.651,375.500.00-120.00%
AMZN210917C017400002021-04-07 12:10PM EDT1,740.001,561.851,550.401,567.500.00-350.00%
AMZN210917C017600002021-03-19 12:14PM EDT1,760.001,303.581,639.401,656.500.00-13149.19%
AMZN210917C017800002021-07-30 10:24AM EDT1,780.001,566.701,544.801,557.60-342.28-17.93%2477.55%
AMZN210917C018000002021-07-30 1:28PM EDT1,800.001,553.041,524.851,538.15-179.56-10.36%1577.17%
AMZN210917C018200002021-03-05 3:16PM EDT1,820.001,162.601,347.501,357.500.00-630.00%
AMZN210917C018400002021-03-05 12:40PM EDT1,840.001,094.801,328.001,338.000.00-210.00%
AMZN210917C018600002021-07-30 10:27AM EDT1,860.001,488.721,465.001,478.35+44.58+3.09%1273.91%
AMZN210917C018800002021-04-07 12:07PM EDT1,880.001,423.231,412.501,429.500.00-420.00%
AMZN210917C019000002021-06-18 9:47AM EDT1,900.001,603.871,667.301,686.500.00-14206.66%
AMZN210917C019200002021-04-07 10:38AM EDT1,920.001,352.811,372.401,390.000.00-200.00%
AMZN210917C019400002021-07-06 12:45PM EDT1,940.001,692.501,385.301,398.600.00-51869.75%
AMZN210917C019600002021-03-31 12:38PM EDT1,960.001,169.121,509.001,528.000.00-44160.55%
AMZN210917C019800002021-06-21 10:33AM EDT1,980.001,476.421,584.751,590.550.00-15192.51%
AMZN210917C020000002021-07-30 3:48PM EDT2,000.001,324.681,325.501,338.80-291.14-18.02%11166.68%
AMZN210917C020500002021-05-05 1:58PM EDT2,050.001,246.961,157.551,173.400.00-130.00%
AMZN210917C021000002021-07-27 11:21AM EDT2,100.001,516.221,225.851,239.150.00-1461.69%
AMZN210917C021500002021-07-30 3:17PM EDT2,150.001,188.511,176.101,188.70+65.11+5.80%51358.71%
AMZN210917C022000002021-06-16 11:44AM EDT2,200.001,208.291,370.651,388.100.00-49169.23%
AMZN210917C022500002021-05-05 2:15PM EDT2,250.001,057.00961.70977.550.00-110.00%
AMZN210917C023000002021-06-21 10:56AM EDT2,300.001,180.001,268.101,275.550.00-16155.20%
AMZN210917C023500002021-07-27 11:10AM EDT2,350.00997.91977.50990.75-277.71-21.77%4250.68%
AMZN210917C024000002021-07-28 3:43PM EDT2,400.00949.50928.00941.25-287.95-23.27%11655.41%
AMZN210917C024500002021-07-30 10:20AM EDT2,450.00908.61878.60891.85-211.59-18.89%21053.01%
AMZN210917C025000002021-07-14 11:57AM EDT2,500.00839.00829.35842.60-335.00-28.53%11850.71%
AMZN210917C025500002021-07-27 12:00PM EDT2,550.001,056.64780.20793.400.00-1948.42%
AMZN210917C026000002021-07-01 12:50PM EDT2,600.00734.33731.15744.35-294.97-28.66%1946.20%
AMZN210917C026500002021-07-08 12:38PM EDT2,650.001,069.76682.20695.400.00-13144.01%
AMZN210917C027000002021-07-08 2:55PM EDT2,700.001,055.63633.45646.600.00-35141.85%
AMZN210917C027500002021-07-13 10:49AM EDT2,750.001,020.04584.95598.050.00-12939.76%
AMZN210917C028000002021-07-19 2:09PM EDT2,800.00568.00536.80549.85-165.00-22.51%16337.76%
AMZN210917C028500002021-07-30 2:29PM EDT2,850.00503.48489.20502.20-331.22-39.68%13835.90%
AMZN210917C029000002021-07-30 3:25PM EDT2,900.00450.00442.40455.25-296.55-39.72%116234.18%
AMZN210917C029500002021-07-30 2:38PM EDT2,950.00411.85396.50409.30-289.46-41.27%12732.64%
AMZN210917C030000002021-07-30 3:48PM EDT3,000.00356.40352.70363.75-252.41-41.46%7130730.99%
AMZN210917C030500002021-07-30 2:55PM EDT3,050.00328.61311.80318.40-254.79-43.67%217529.16%
AMZN210917C030900002021-07-30 10:46AM EDT3,090.00279.60278.90285.20-248.45-47.05%244328.36%
AMZN210917C031000002021-07-30 3:48PM EDT3,100.00270.38270.85277.10-254.95-48.53%6043328.17%
AMZN210917C031100002021-07-30 3:09PM EDT3,110.00275.86262.75269.05-230.14-45.48%250427.97%
AMZN210917C031200002021-07-30 3:09PM EDT3,120.00267.82254.90261.15-268.81-50.09%442027.79%
AMZN210917C031300002021-07-01 12:50PM EDT3,130.00536.85247.20253.250.00-144127.60%
AMZN210917C031400002021-07-30 3:48PM EDT3,140.00239.30239.55245.50-235.70-49.62%1433027.42%
AMZN210917C031500002021-07-29 10:58AM EDT3,150.00237.31231.90237.90-253.39-51.64%149627.26%
AMZN210917C031600002021-07-30 11:49AM EDT3,160.00231.65224.60230.40-285.85-55.24%338927.10%
AMZN210917C031700002021-07-30 3:35PM EDT3,170.00224.05217.30223.05-234.50-51.14%433626.96%
AMZN210917C031800002021-07-30 1:44PM EDT3,180.00214.15210.15215.80-349.80-62.03%514926.81%
AMZN210917C031900002021-07-30 9:30AM EDT3,190.00216.65203.10208.65-313.50-59.13%416926.67%
AMZN210917C032000002021-07-30 3:46PM EDT3,200.00198.00196.10201.00-224.55-53.14%781,97826.39%
AMZN210917C032100002021-07-30 1:20PM EDT3,210.00207.49189.30194.70-217.86-51.22%126426.40%
AMZN210917C032200002021-07-30 3:18PM EDT3,220.00187.52182.55187.85-323.13-63.28%94526.25%
AMZN210917C032250002021-07-26 1:14PM EDT3,225.00190.80179.20184.45-315.35-62.30%45826.18%
AMZN210917C032300002021-07-30 1:51PM EDT3,230.00191.00175.90181.10-174.90-47.80%143926.11%
AMZN210917C032350002021-06-28 9:30AM EDT3,235.00279.22435.95443.900.00-14981.19%
AMZN210917C032400002021-07-30 11:21AM EDT3,240.00181.40169.30174.45-237.68-56.71%94525.96%
AMZN210917C032450002021-07-27 2:49PM EDT3,245.00177.95166.05171.20-237.36-57.15%33425.89%
AMZN210917C032500002021-07-30 3:59PM EDT3,250.00164.18162.95167.95-235.13-58.88%1017525.82%
AMZN210917C032550002021-07-30 1:32PM EDT3,255.00175.56159.80164.75-342.58-66.12%55925.75%
AMZN210917C032600002021-07-30 3:29PM EDT3,260.00160.70156.65161.60-200.00-55.45%34425.69%
AMZN210917C032650002021-07-30 1:32PM EDT3,265.00169.07153.65158.50-208.31-55.20%72325.63%
AMZN210917C032700002021-07-30 3:32PM EDT3,270.00155.86150.55155.45-235.25-60.15%122925.57%
AMZN210917C032750002021-07-30 11:13AM EDT3,275.00163.80147.65152.40-171.20-51.10%47525.51%
AMZN210917C032800002021-07-30 12:11PM EDT3,280.00156.99144.75149.45-219.83-58.34%42025.47%
AMZN210917C032850002021-07-30 10:22AM EDT3,285.00153.25141.80146.50-205.96-57.34%104125.41%
AMZN210917C032900002021-07-30 11:10AM EDT3,290.00155.95139.00143.60-321.22-67.32%261925.36%
AMZN210917C032950002021-07-30 3:21PM EDT3,295.00141.02136.10140.70-211.01-59.94%1135525.31%
AMZN210917C033000002021-07-30 3:59PM EDT3,300.00134.00133.45137.90-203.39-60.28%31964425.27%
AMZN210917C033050002021-07-29 2:16PM EDT3,305.00141.14130.60135.10-197.64-58.34%52925.22%
AMZN210917C033100002021-07-30 2:23PM EDT3,310.00136.80128.00132.35-216.05-61.23%274525.18%
AMZN210917C033150002021-07-30 3:41PM EDT3,315.00128.89125.35129.65-319.91-71.28%375225.14%
AMZN210917C033200002021-07-30 3:56PM EDT3,320.00123.00123.80127.00-253.40-67.32%2534325.10%
AMZN210917C033300002021-07-30 3:57PM EDT3,330.00118.80118.50121.75-226.00-65.55%1637925.02%
AMZN210917C033400002021-07-30 3:58PM EDT3,340.00113.35112.50116.65-250.40-68.84%2708724.94%
AMZN210917C033500002021-07-30 3:58PM EDT3,350.00108.70107.80111.75-203.20-65.15%1,30542224.88%
AMZN210917C033600002021-07-30 3:51PM EDT3,360.00104.80103.00106.95-201.37-65.77%1647824.81%
AMZN210917C033700002021-07-30 3:59PM EDT3,370.0099.9598.45102.30-255.19-71.86%739524.75%
AMZN210917C033750002021-07-30 3:35PM EDT3,375.00100.0096.25100.05-174.25-63.54%392124.72%
AMZN210917C033800002021-07-30 2:17PM EDT3,380.00100.4194.0597.85-330.41-76.69%354224.70%
AMZN210917C033850002021-07-30 12:34PM EDT3,385.0093.0191.9095.65-222.39-70.51%911024.67%
AMZN210917C033900002021-07-30 3:02PM EDT3,390.0090.8889.7593.50-214.62-70.25%2828324.64%
AMZN210917C034000002021-07-30 3:59PM EDT3,400.0087.0085.6589.35-174.95-66.79%1,1711,94724.60%
AMZN210917C034100002021-07-30 3:57PM EDT3,410.0082.3281.6585.25-198.27-70.66%8719324.54%
AMZN210917C034200002021-07-30 3:56PM EDT3,420.0078.3577.7581.25-172.85-68.81%5118924.48%
AMZN210917C034300002021-07-30 3:48PM EDT3,430.0075.6074.0077.55-190.67-71.61%6710324.46%
AMZN210917C034400002021-07-30 3:39PM EDT3,440.0072.9070.4573.85-160.90-68.82%6111224.40%
AMZN210917C034500002021-07-30 3:52PM EDT3,450.0066.8267.0570.45-157.58-70.22%24255124.39%
AMZN210917C034600002021-07-30 3:55PM EDT3,460.0064.7063.7567.05-180.30-73.59%8016124.35%
AMZN210917C034700002021-07-30 3:36PM EDT3,470.0063.4660.6063.85-147.04-69.85%1415124.33%
AMZN210917C034800002021-07-30 2:05PM EDT3,480.0062.9257.7060.90-144.44-69.66%2114924.34%
AMZN210917C034900002021-07-30 3:55PM EDT3,490.0055.5854.8057.95-145.28-72.33%3814424.33%
AMZN210917C035000002021-07-30 3:59PM EDT3,500.0053.0052.0555.20-139.50-72.47%1,2021,92624.33%
AMZN210917C035500002021-07-30 3:48PM EDT3,550.0040.7440.0542.50-123.91-75.26%3981,20424.24%
AMZN210917C035900002021-07-30 3:59PM EDT3,590.0032.9732.3035.00-109.49-76.86%8415024.43%
AMZN210917C035950002021-07-30 3:21PM EDT3,595.0033.1731.4034.20-107.83-76.48%458524.46%
AMZN210917C036000002021-07-30 3:59PM EDT3,600.0031.3430.6533.35-104.21-76.88%8874,01024.48%
AMZN210917C036050002021-07-30 3:57PM EDT3,605.0030.5629.8032.45-104.24-77.33%442224.48%
AMZN210917C036100002021-07-30 3:57PM EDT3,610.0029.9029.0031.65-102.10-77.35%734824.50%
AMZN210917C036150002021-07-30 10:33AM EDT3,615.0031.4028.2530.85-96.96-75.54%42224.52%
AMZN210917C036200002021-07-30 3:07PM EDT3,620.0027.9727.5030.10-99.03-77.98%204224.54%
AMZN210917C036250002021-07-30 3:21PM EDT3,625.0028.5526.8029.35-95.19-76.93%328724.56%
AMZN210917C036300002021-07-30 3:28PM EDT3,630.0027.6526.1028.70-95.89-77.62%308024.61%
AMZN210917C036350002021-07-30 3:48PM EDT3,635.0025.4025.4027.90-94.25-78.77%122924.60%
AMZN210917C036400002021-07-30 3:04PM EDT3,640.0025.2724.7526.50-93.79-78.78%266524.40%
AMZN210917C036450002021-07-30 1:27PM EDT3,645.0025.3824.1026.60-89.65-77.94%83224.67%
AMZN210917C036500002021-07-30 3:57PM EDT3,650.0024.2023.5025.00-89.80-78.77%27675924.39%
AMZN210917C036550002021-07-30 2:15PM EDT3,655.0025.7722.9025.35-88.68-77.48%84824.74%
AMZN210917C036600002021-07-30 3:59PM EDT3,660.0022.9222.3024.75-85.13-78.79%413024.77%
AMZN210917C036650002021-07-30 2:21PM EDT3,665.0023.7021.7024.15-93.04-79.70%101324.80%
AMZN210917C036700002021-07-30 3:57PM EDT3,670.0021.8521.1523.55-82.15-78.99%1,1841,10224.83%
AMZN210917C036750002021-07-30 3:47PM EDT3,675.0021.0620.6023.00-78.93-78.94%385324.86%
AMZN210917C036800002021-07-30 3:47PM EDT3,680.0020.7320.0522.45-77.28-78.85%1745424.90%
AMZN210917C036850002021-07-30 3:35PM EDT3,685.0020.9019.5521.85-78.30-78.93%132824.91%
AMZN210917C036900002021-07-30 3:39PM EDT3,690.0019.7519.0521.40-76.25-79.43%348724.97%
AMZN210917C036950002021-07-30 3:41PM EDT3,695.0019.7118.5519.95-75.29-79.25%3310624.65%
AMZN210917C037000002021-07-30 3:57PM EDT3,700.0019.0018.6019.50-75.00-79.79%6792,52924.70%
AMZN210917C037050002021-07-30 2:44PM EDT3,705.0018.4517.6519.00-70.55-79.27%4927524.72%
AMZN210917C037100002021-07-30 3:45PM EDT3,710.0018.1917.2018.50-70.31-79.45%245524.74%
AMZN210917C037150002021-07-30 1:46PM EDT3,715.0019.2916.7518.15-71.96-78.86%86324.82%
AMZN210917C037200002021-07-30 3:51PM EDT3,720.0017.2316.3517.70-68.77-79.97%294524.85%
AMZN210917C037250002021-07-30 3:48PM EDT3,725.0016.4515.9517.30-66.39-80.14%92024.90%
AMZN210917C037300002021-07-30 3:47PM EDT3,730.0016.4015.6016.90-66.11-80.12%1891524.94%
AMZN210917C037350002021-07-30 3:35PM EDT3,735.0016.3715.2016.50-68.43-80.70%1624.98%
AMZN210917C037400002021-07-30 3:41PM EDT3,740.0015.9714.8516.15-62.96-79.77%161825.03%
AMZN210917C037450002021-07-30 1:34PM EDT3,745.0015.7514.5015.80-62.25-79.81%51925.09%
AMZN210917C037500002021-07-30 3:54PM EDT3,750.0014.7514.5015.45-61.04-80.54%57962425.14%
AMZN210917C037550002021-07-30 12:46PM EDT3,755.0016.4613.8015.10-67.54-80.40%5825.18%
AMZN210917C037600002021-07-30 2:51PM EDT3,760.0014.5813.5014.75-58.28-79.99%493125.22%
AMZN210917C037650002021-07-30 2:22PM EDT3,765.0014.6613.1514.45-55.63-79.14%6825.28%
AMZN210917C037700002021-07-30 3:31PM EDT3,770.0013.9612.8514.05-55.07-79.78%82525.29%
AMZN210917C037750002021-07-30 2:22PM EDT3,775.0013.7212.6013.85-54.66-79.94%364925.40%
AMZN210917C037800002021-07-30 3:31PM EDT3,780.0013.1812.3013.50-53.26-80.16%515625.42%
AMZN210917C037850002021-07-30 3:47PM EDT3,785.0012.5912.0013.25-52.14-80.55%91525.49%
AMZN210917C037900002021-07-30 3:47PM EDT3,790.0012.3111.7012.95-50.89-80.52%183525.54%
AMZN210917C037950002021-07-30 2:30PM EDT3,795.0012.7011.4512.70-50.42-79.88%7813425.60%
AMZN210917C038000002021-07-30 3:50PM EDT3,800.0011.8811.8012.45-49.85-80.75%4811,78025.67%
AMZN210917C038050002021-07-30 3:52PM EDT3,805.0011.8310.9512.05-48.69-80.45%3813225.65%
AMZN210917C038500002021-07-30 3:54PM EDT3,850.009.709.0510.05-38.95-80.06%29352126.18%
AMZN210917C039000002021-07-30 3:54PM EDT3,900.007.907.508.35-31.35-79.87%3001,11926.84%
AMZN210917C039500002021-07-30 3:24PM EDT3,950.006.776.507.20-24.93-78.64%27736127.65%
AMZN210917C040000002021-07-30 3:46PM EDT4,000.005.856.006.10-19.65-77.06%1,2362,49928.33%
AMZN210917C040500002021-07-30 3:59PM EDT4,050.005.124.705.40-15.73-75.44%9241529.19%
AMZN210917C041000002021-07-30 3:47PM EDT4,100.004.394.254.75-12.61-74.18%1111,91929.98%
AMZN210917C041500002021-07-30 3:51PM EDT4,150.004.003.704.30-10.56-72.53%18826530.87%
AMZN210917C042000002021-07-30 3:59PM EDT4,200.003.543.603.85-8.26-70.00%3361,05931.66%
AMZN210917C042500002021-07-30 3:59PM EDT4,250.003.222.973.50-7.34-69.51%5725132.50%
AMZN210917C043000002021-07-30 3:44PM EDT4,300.003.072.703.25-6.33-67.34%7338533.41%
AMZN210917C043500002021-07-30 12:38PM EDT4,350.003.102.392.95-4.97-61.59%1526034.17%
AMZN210917C044000002021-07-30 3:42PM EDT4,400.002.602.502.69-4.50-63.38%10851834.92%
AMZN210917C044500002021-07-30 11:43AM EDT4,450.002.681.922.49-3.94-59.52%1433935.71%
AMZN210917C045000002021-07-30 3:47PM EDT4,500.002.202.102.31-3.70-62.71%2471,24736.49%
AMZN210917C045500002021-07-30 11:01AM EDT4,550.002.151.562.14-3.85-64.17%314237.24%
AMZN210917C046000002021-07-30 3:44PM EDT4,600.001.851.651.99-2.94-61.38%1114637.98%
AMZN210917C046500002021-07-30 3:32PM EDT4,650.001.680.741.86-3.67-68.60%5021938.72%
AMZN210917C047000002021-07-30 3:40PM EDT4,700.001.601.501.74-2.58-61.72%1630239.45%
AMZN210917C047500002021-07-30 3:54PM EDT4,750.001.390.511.58-2.61-65.25%22340.00%
AMZN210917C048000002021-07-30 2:29PM EDT4,800.001.431.301.52-2.52-63.80%139440.82%
AMZN210917C048500002021-07-29 3:59PM EDT4,850.001.230.301.43-1.92-60.95%611641.51%
AMZN210917C049000002021-07-30 3:15PM EDT4,900.001.201.151.34-2.20-64.71%634142.16%
AMZN210917C049500002021-07-30 1:48PM EDT4,950.001.041.001.27-1.76-62.86%243842.85%
AMZN210917C050000002021-07-30 3:47PM EDT5,000.001.040.981.10-1.74-62.59%6565743.08%
AMZN210917C051000002021-07-30 3:22PM EDT5,100.000.890.801.04-2.10-70.23%730644.62%
AMZN210917C052000002021-07-30 3:47PM EDT5,200.000.730.650.72-1.05-58.99%88944.63%
AMZN210917C053000002021-07-30 3:57PM EDT5,300.000.690.620.72-0.90-56.60%3338946.29%
AMZN210917C054000002021-07-30 3:34PM EDT5,400.000.570.270.72-1.07-65.24%2615647.91%
AMZN210917C055000002021-07-30 2:54PM EDT5,500.000.470.370.50-0.90-65.69%7710147.79%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210917P014600002021-07-30 3:57PM EDT1,460.000.120.080.09+0.05+71.43%9971868.46%
AMZN210917P014800002021-07-16 3:16PM EDT1,480.000.640.000.150.00-244066.80%
AMZN210917P015000002021-07-30 3:59PM EDT1,500.000.160.120.20+0.05+45.45%2853869.73%
AMZN210917P015200002021-07-29 1:29PM EDT1,520.000.250.000.790.00-22174.29%
AMZN210917P015400002021-06-30 10:08AM EDT1,540.000.800.050.400.00-11569.53%
AMZN210917P015600002021-07-22 10:13AM EDT1,560.000.500.000.840.00-59872.39%
AMZN210917P015800002021-07-26 3:19PM EDT1,580.000.240.000.870.00-104771.48%
AMZN210917P016000002021-07-30 12:52PM EDT1,600.000.150.010.890.00-3416770.58%
AMZN210917P016200002021-07-13 2:56PM EDT1,620.000.570.000.920.00-11269.58%
AMZN210917P016400002021-07-23 1:16PM EDT1,640.000.520.000.380.00-163263.18%
AMZN210917P016600002021-07-06 12:38PM EDT1,660.000.460.001.00-0.74-61.67%1967.92%
AMZN210917P016800002021-06-15 12:05PM EDT1,680.001.620.461.250.00--1570.61%
AMZN210917P017000002021-07-30 2:27PM EDT1,700.000.290.081.07-0.15-34.09%2549566.68%
AMZN210917P017200002021-07-16 1:21PM EDT1,720.001.410.021.110.00-645165.47%
AMZN210917P017400002021-06-24 11:26AM EDT1,740.001.720.621.140.00-110367.43%
AMZN210917P017600002021-07-27 2:10PM EDT1,760.000.800.101.000.00-12117363.16%
AMZN210917P017800002021-05-26 2:50PM EDT1,780.003.651.622.490.00-44972.03%
AMZN210917P018000002021-07-29 2:10PM EDT1,800.000.580.180.800.00-124560.38%
AMZN210917P018200002021-05-13 12:58PM EDT1,820.006.752.302.660.00-102171.39%
AMZN210917P018400002021-07-09 1:41PM EDT1,840.001.880.271.360.00-12761.52%
AMZN210917P018600002021-07-14 1:02PM EDT1,860.000.900.321.000.00-121959.14%
AMZN210917P018800002021-07-27 11:23AM EDT1,880.001.080.371.460.00-11960.21%
AMZN210917P019000002021-07-21 11:17AM EDT1,900.001.160.701.20-0.64-35.56%112259.42%
AMZN210917P019200002021-07-26 10:11AM EDT1,920.001.210.481.570.00-4458.91%
AMZN210917P019400002021-07-29 3:42PM EDT1,940.000.920.531.620.00-13558.20%
AMZN210917P019600002021-07-29 10:52AM EDT1,960.000.930.591.670.00-59257.51%
AMZN210917P019800002021-07-29 3:42PM EDT1,980.001.030.641.730.00-144856.81%
AMZN210917P020000002021-07-30 3:52PM EDT2,000.001.020.701.10+0.02+2.00%791,20654.08%
AMZN210917P020500002021-07-27 12:21PM EDT2,050.001.690.851.940.00-12019754.38%
AMZN210917P021000002021-07-29 3:21PM EDT2,100.001.431.022.11-0.19-11.73%431252.66%
AMZN210917P021500002021-07-26 9:47AM EDT2,150.002.361.222.31+0.52+28.26%39450.99%
AMZN210917P022000002021-07-30 1:08PM EDT2,200.002.001.442.54+0.27+15.61%1517851.00%
AMZN210917P022500002021-07-30 12:09PM EDT2,250.002.351.842.35-0.06-2.49%818048.00%
AMZN210917P023000002021-07-30 3:30PM EDT2,300.002.812.193.10+0.44+18.57%1669347.44%
AMZN210917P023500002021-07-30 3:49PM EDT2,350.003.102.583.55+0.61+24.50%125645.92%
AMZN210917P024000002021-07-30 3:49PM EDT2,400.003.653.253.90+0.94+34.69%4534444.13%
AMZN210917P024500002021-07-30 3:54PM EDT2,450.004.263.554.60-0.91-17.60%2914142.83%
AMZN210917P025000002021-07-30 3:59PM EDT2,500.004.714.254.85+1.18+33.43%26589740.75%
AMZN210917P025500002021-07-30 3:54PM EDT2,550.005.635.456.20+1.83+48.16%5743740.03%
AMZN210917P026000002021-07-30 3:58PM EDT2,600.006.436.106.75+1.83+39.78%15773838.15%
AMZN210917P026500002021-07-30 3:31PM EDT2,650.007.377.157.80+2.15+41.19%7547636.70%
AMZN210917P027000002021-07-30 3:53PM EDT2,700.008.718.359.00+2.60+42.55%10277735.22%
AMZN210917P027500002021-07-30 3:48PM EDT2,750.0010.179.4510.90+3.37+49.56%6332934.10%
AMZN210917P028000002021-07-30 3:53PM EDT2,800.0011.9311.7012.40+4.23+54.94%2111,02732.48%
AMZN210917P028500002021-07-30 3:59PM EDT2,850.0014.6713.4515.00+5.88+66.89%18957731.31%
AMZN210917P029000002021-07-30 3:59PM EDT2,900.0017.8016.5018.10+7.59+74.34%3921,04230.12%
AMZN210917P029500002021-07-30 3:59PM EDT2,950.0021.9720.4522.45+10.12+85.40%31950429.16%
AMZN210917P030000002021-07-30 3:59PM EDT3,000.0027.2625.6527.45+13.64+100.15%8501,62628.07%
AMZN210917P030500002021-07-30 3:59PM EDT3,050.0034.1432.5034.90+18.32+115.80%53042727.39%
AMZN210917P030900002021-07-30 3:56PM EDT3,090.0041.1039.3041.90+22.18+117.23%51525226.80%
AMZN210917P031000002021-07-30 3:59PM EDT3,100.0043.0041.2043.85+23.94+125.60%8971,36526.65%
AMZN210917P031100002021-07-30 3:53PM EDT3,110.0044.9943.2545.85+24.39+118.40%19269026.50%
AMZN210917P031200002021-07-30 3:12PM EDT3,120.0047.5645.2547.95+26.91+130.31%19160126.35%
AMZN210917P031300002021-07-30 3:47PM EDT3,130.0049.7447.4050.15+27.89+127.64%7753426.21%
AMZN210917P031400002021-07-30 3:53PM EDT3,140.0051.8149.6552.45+28.81+125.26%10351826.07%
AMZN210917P031500002021-07-30 3:58PM EDT3,150.0053.6552.0554.90+30.80+134.79%4061,02525.95%
AMZN210917P031600002021-07-30 3:57PM EDT3,160.0056.9654.5557.50+32.21+130.14%11954025.83%
AMZN210917P031700002021-07-30 3:46PM EDT3,170.0058.7457.2060.20+33.04+128.56%8646225.72%
AMZN210917P031800002021-07-30 3:56PM EDT3,180.0061.6559.9563.00+35.40+134.86%20429625.61%
AMZN210917P031900002021-07-30 3:57PM EDT3,190.0065.5662.8565.95+38.36+141.03%23317025.51%
AMZN210917P032000002021-07-30 3:58PM EDT3,200.0068.2065.9569.10+40.22+143.75%8562,37425.43%
AMZN210917P032100002021-07-30 3:47PM EDT3,210.0070.7569.0072.20+42.15+147.38%12514025.31%
AMZN210917P032200002021-07-30 3:58PM EDT3,220.0074.6772.1575.40+46.15+161.82%20028625.19%
AMZN210917P032250002021-07-30 3:58PM EDT3,225.0076.3273.7077.05+45.03+143.91%1268425.13%
AMZN210917P032300002021-07-30 3:52PM EDT3,230.0077.6875.3578.70+46.20+146.76%7218325.07%
AMZN210917P032350002021-07-30 3:54PM EDT3,235.0078.8277.0580.40+48.17+157.16%5514625.01%
AMZN210917P032400002021-07-30 3:58PM EDT3,240.0081.4878.7582.15+48.94+150.40%13536424.96%
AMZN210917P032450002021-07-30 3:58PM EDT3,245.0083.2880.5083.90+51.38+161.07%1199524.89%
AMZN210917P032500002021-07-30 3:58PM EDT3,250.0085.0582.2585.75+50.43+145.67%81062224.85%
AMZN210917P032550002021-07-30 3:48PM EDT3,255.0088.2184.0587.60+52.63+147.92%476824.79%
AMZN210917P032600002021-07-30 3:56PM EDT3,260.0087.9685.9089.45+53.61+156.07%4313224.74%
AMZN210917P032650002021-07-30 1:15PM EDT3,265.0090.0687.8091.35+54.46+152.98%358824.68%
AMZN210917P032700002021-07-30 3:56PM EDT3,270.0091.9689.7593.35+53.61+139.79%15117224.64%
AMZN210917P032750002021-07-30 3:56PM EDT3,275.0093.9891.7595.40+59.13+169.67%25611724.60%
AMZN210917P032800002021-07-30 3:47PM EDT3,280.0095.9493.8097.45+57.00+146.38%7811624.56%
AMZN210917P032850002021-07-30 12:10PM EDT3,285.0098.1895.8599.55+47.25+92.77%437024.52%
AMZN210917P032900002021-07-30 3:54PM EDT3,290.00101.3697.95101.65+60.74+149.53%768024.47%
AMZN210917P032950002021-07-30 3:48PM EDT3,295.00104.77100.10103.90+63.22+152.15%848524.45%
AMZN210917P033000002021-07-30 3:58PM EDT3,300.00105.68102.30106.15+63.64+151.38%88874124.42%
AMZN210917P033050002021-07-30 3:48PM EDT3,305.00109.08104.50108.40+64.98+147.35%648124.39%
AMZN210917P033100002021-07-30 3:48PM EDT3,310.00111.38106.85110.65+66.43+147.79%648924.35%
AMZN210917P033150002021-07-30 3:47PM EDT3,315.00113.90109.05112.55+67.29+144.37%1868524.23%
AMZN210917P033200002021-07-30 3:55PM EDT3,320.00112.55111.40115.10+65.60+139.72%14815724.23%
AMZN210917P033300002021-07-30 3:52PM EDT3,330.00119.50116.20120.20+70.72+144.98%21815524.22%
AMZN210917P033400002021-07-30 3:47PM EDT3,340.00123.59121.10125.25+72.11+140.07%24619324.18%
AMZN210917P033500002021-07-30 3:57PM EDT3,350.00128.67126.15130.45+76.42+146.26%1,20071824.13%
AMZN210917P033600002021-07-30 3:57PM EDT3,360.00134.98131.35135.75+81.28+151.36%1597124.08%
AMZN210917P033700002021-07-30 3:51PM EDT3,370.00139.56136.70141.20+86.33+162.18%8117024.04%
AMZN210917P033750002021-07-30 12:51PM EDT3,375.00141.20139.45144.00+81.64+137.07%524424.02%
AMZN210917P033800002021-07-30 3:52PM EDT3,380.00143.68142.20146.75+82.63+135.35%9516623.99%
AMZN210917P033850002021-07-30 3:29PM EDT3,385.00148.62145.05149.70+86.35+138.67%865923.99%
AMZN210917P033900002021-07-30 3:52PM EDT3,390.00149.29147.90152.60+87.88+143.10%24017223.97%
AMZN210917P034000002021-07-30 3:59PM EDT3,400.00156.13153.70158.45+92.20+144.22%6621,99823.92%
AMZN210917P034100002021-07-30 3:47PM EDT3,410.00164.10159.60164.45+96.05+141.15%4817223.88%
AMZN210917P034200002021-07-30 3:51PM EDT3,420.00167.93165.65170.70+96.73+135.86%4714523.87%
AMZN210917P034300002021-07-30 3:41PM EDT3,430.00172.11171.85176.90+98.09+132.52%4812923.82%
AMZN210917P034400002021-07-30 3:53PM EDT3,440.00179.10178.20183.45+105.35+142.85%4917023.81%
AMZN210917P034500002021-07-30 3:57PM EDT3,450.00187.71184.70190.10+110.15+142.02%16674623.80%
AMZN210917P034600002021-07-30 3:38PM EDT3,460.00192.30191.35196.75+108.30+128.93%4611123.77%
AMZN210917P034700002021-07-30 3:48PM EDT3,470.00204.26198.15203.65+124.01+154.53%4813623.76%
AMZN210917P034800002021-07-30 3:48PM EDT3,480.00211.56205.05210.70+122.03+136.30%4740723.76%
AMZN210917P034900002021-07-30 3:04PM EDT3,490.00204.85212.15217.95+113.87+125.16%9815923.78%
AMZN210917P035000002021-07-30 3:32PM EDT3,500.00224.03219.35225.15+133.08+146.32%2281,19023.77%
AMZN210917P035500002021-07-30 3:27PM EDT3,550.00258.69257.00263.30+144.72+126.98%25429223.84%
AMZN210917P035900002021-07-30 3:47PM EDT3,590.00294.85289.10295.80+160.85+120.04%4410423.99%
AMZN210917P035950002021-07-30 3:27PM EDT3,595.00294.77293.25299.85+156.77+113.60%395823.98%
AMZN210917P036000002021-07-30 3:47PM EDT3,600.00302.80297.40304.15+165.83+121.07%2041,80324.03%
AMZN210917P036050002021-07-30 3:36PM EDT3,605.00302.80301.55308.35+155.28+105.26%93224.05%
AMZN210917P036100002021-07-30 1:44PM EDT3,610.00290.20305.75312.55+140.08+93.31%425324.07%
AMZN210917P036150002021-07-30 3:07PM EDT3,615.00300.39309.95316.80+159.49+113.19%24324.10%
AMZN210917P036200002021-07-30 1:36PM EDT3,620.00292.08314.20320.95+148.59+103.55%1374024.08%
AMZN210917P036250002021-07-30 3:43PM EDT3,625.00319.13318.45325.35+168.39+111.71%255524.15%
AMZN210917P036300002021-07-30 3:47PM EDT3,630.00325.00320.65331.15+170.32+110.11%3703424.64%
AMZN210917P036350002021-07-30 3:54PM EDT3,635.00328.00324.95335.55+181.75+124.27%6211024.69%
AMZN210917P036400002021-07-30 3:41PM EDT3,640.00331.97329.30340.25+170.34+105.39%893724.84%
AMZN210917P036450002021-07-28 10:08AM EDT3,645.00150.30333.65344.600.00-211624.88%
AMZN210917P036500002021-07-30 2:12PM EDT3,650.00323.20338.00349.00+158.60+96.35%1335024.92%
AMZN210917P036550002021-07-30 2:12PM EDT3,655.00327.28342.35353.40+152.48+87.23%11424.96%
AMZN210917P036600002021-07-29 2:28PM EDT3,660.00170.25346.75357.800.00-121925.00%
AMZN210917P036650002021-07-28 12:36PM EDT3,665.00158.40351.15362.200.00-81525.03%
AMZN210917P036700002021-07-30 11:12AM EDT3,670.00342.86355.55366.65+166.78+94.72%517925.08%
AMZN210917P036750002021-07-26 9:43AM EDT3,675.00154.85360.00371.100.00--125.12%
AMZN210917P036800002021-07-30 1:47PM EDT3,680.00348.20364.45375.60+175.90+102.09%51325.17%
AMZN210917P036850002021-07-30 12:57PM EDT3,685.00352.30368.95380.10+196.30+125.83%1925.22%
AMZN210917P036900002021-07-30 11:12AM EDT3,690.00359.08373.45384.60+176.30+96.45%1825.27%
AMZN210917P036950002021-07-30 9:53AM EDT3,695.00375.65377.95389.10+193.96+106.75%1825.31%
AMZN210917P037000002021-07-30 3:47PM EDT3,700.00390.00382.45393.65+202.40+107.89%8296425.37%
AMZN210917P037050002021-07-30 3:58PM EDT3,705.00393.74386.95398.20+200.84+104.12%51225.42%
AMZN210917P037100002021-07-29 11:52AM EDT3,710.00195.74390.75403.500.00-151225.75%
AMZN210917P037150002021-07-21 10:16AM EDT3,715.00243.35395.35408.050.00--225.80%
AMZN210917P037200002021-07-27 10:05AM EDT3,720.00189.40399.90412.650.00-1225.86%
AMZN210917P037250002021-07-27 9:31AM EDT3,725.00174.35404.50417.250.00-6025.92%
AMZN210917P037300002021-07-30 3:58PM EDT3,730.00415.90409.10421.90+243.43+141.14%2226.00%
AMZN210917P037350002021-07-29 10:10AM EDT3,735.00403.90413.70426.50+197.40+95.59%2926.05%
AMZN210917P037400002021-07-28 3:16PM EDT3,740.00401.35418.35431.15+198.75+98.10%1426.12%
AMZN210917P037450002021-07-19 12:04AM EDT3,745.00229.00422.95435.800.00--126.19%
AMZN210917P037500002021-07-30 1:51PM EDT3,750.00415.00427.60440.45+187.55+82.46%316226.25%
AMZN210917P037550002021-07-30 3:48PM EDT3,755.00439.28432.25445.10+160.03+57.31%82726.31%
AMZN210917P037600002021-07-30 3:57PM EDT3,760.00443.78436.90449.80+159.93+56.34%130426.39%
AMZN210917P037700002021-07-22 2:06PM EDT3,770.00233.05446.25459.150.00-1126.52%
AMZN210917P037800002021-07-30 11:14AM EDT3,780.00442.82455.65468.55+215.77+95.03%60526.66%
AMZN210917P037950002021-07-19 2:42PM EDT3,795.00244.40469.80482.750.00-1226.89%
AMZN210917P038000002021-07-30 2:06PM EDT3,800.00458.10474.55487.50+191.63+71.91%424726.97%
AMZN210917P038050002021-07-20 10:51AM EDT3,805.00314.15479.25492.200.00-2327.02%
AMZN210917P038500002021-07-30 10:06AM EDT3,850.00499.50522.20535.25+196.72+64.97%114527.75%
AMZN210917P039000002021-07-29 11:58AM EDT3,900.00329.35570.40583.500.00-1211728.58%
AMZN210917P039500002021-07-30 2:07PM EDT3,950.00609.61619.10632.20+226.99+59.33%91729.49%
AMZN210917P040000002021-07-30 2:07PM EDT4,000.00658.86668.05681.20+223.80+51.44%94230.46%
AMZN210917P040500002021-07-27 1:50PM EDT4,050.00476.10717.25730.450.00-72131.49%
AMZN210917P041000002021-07-29 3:53PM EDT4,100.00772.85766.60779.85+250.76+48.03%12332.54%
AMZN210917P041500002021-07-30 3:55PM EDT4,150.00822.55816.10829.35+249.79+43.61%11633.60%
AMZN210917P042000002021-07-26 2:37PM EDT4,200.00532.45865.70878.950.00-1434.67%
AMZN210917P042500002021-03-29 10:15AM EDT4,250.001,229.60826.05838.750.00-260.00%
AMZN210917P043000002021-07-29 1:55PM EDT4,300.00704.67965.10978.400.00-5936.90%
AMZN210917P044000002021-07-20 3:40PM EDT4,400.00786.391,064.751,078.050.00-1439.16%
AMZN210917P044500002021-07-29 2:03PM EDT4,450.00853.131,114.651,127.950.00-8340.33%
AMZN210917P045000002021-07-29 1:09PM EDT4,500.00896.541,164.551,177.900.00-38041.53%
AMZN210917P045500002021-07-21 9:30AM EDT4,550.00988.751,214.501,227.850.00-21642.70%
AMZN210917P046000002021-07-29 1:17PM EDT4,600.00997.681,263.201,282.000.00-31248.28%
AMZN210917P046500002021-07-19 9:41AM EDT4,650.001,125.451,313.001,331.500.00-21149.09%
AMZN210917P047000002021-07-27 10:57AM EDT4,700.001,074.121,364.551,377.850.00-11246.29%
AMZN210917P047500002021-07-29 2:51PM EDT4,750.001,159.181,413.201,431.500.00-202051.56%
AMZN210917P048000002021-07-19 3:54PM EDT4,800.001,263.851,464.501,477.850.00-11148.59%
AMZN210917P048500002021-07-20 9:31AM EDT4,850.001,294.551,514.501,527.850.00-1549.72%
AMZN210917P049000002021-07-15 12:34PM EDT4,900.001,557.851,563.001,581.50+285.70+22.46%1955.13%
AMZN210917P049500002021-07-28 9:34AM EDT4,950.001,316.751,614.501,627.850.00-11351.92%
AMZN210917P050000002021-07-27 9:31AM EDT5,000.001,319.851,664.501,677.800.00-11452.92%
AMZN210917P051000002021-07-28 11:20AM EDT5,100.001,467.061,762.501,781.000.00-546759.11%
AMZN210917P052000002021-07-29 2:32PM EDT5,200.001,866.901,864.551,877.85+258.72+16.09%516557.16%
AMZN210917P053000002021-07-30 2:22PM EDT5,300.001,957.301,964.501,977.85+276.80+16.47%812659.16%
AMZN210917P054000002021-07-28 3:22PM EDT5,400.001,773.412,062.552,081.000.00-24465.41%
AMZN210917P055000002021-07-26 9:31AM EDT5,500.001,840.402,164.502,177.850.00-1163.02%